Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.21 | 15.29 | 15.10 | 15.10 | 2,318,881 | -0.06(-0.37%) |
Oct 30, 2023 | 14.96 | 15.29 | 14.96 | 15.16 | 1,677,832 | +0.30(+2.02%) |
Oct 27, 2023 | 15.18 | 15.18 | 14.79 | 14.86 | 2,055,602 | -0.27(-1.80%) |
Oct 26, 2023 | 15.07 | 15.25 | 15.03 | 15.13 | 1,254,211 | +0.00(+0.00%) |
Oct 25, 2023 | 15.15 | 15.38 | 15.03 | 15.13 | 1,789,746 | -0.11(-0.74%) |
Oct 24, 2023 | 15.19 | 15.29 | 15.11 | 15.24 | 1,760,694 | +0.16(+1.06%) |
Oct 23, 2023 | 15.03 | 15.33 | 14.94 | 15.08 | 2,022,481 | -0.02(-0.12%) |
Oct 20, 2023 | 15.30 | 15.38 | 15.10 | 15.10 | 1,522,009 | -0.22(-1.47%) |
Oct 19, 2023 | 15.37 | 15.54 | 15.27 | 15.33 | 2,344,377 | -0.05(-0.30%) |
Oct 18, 2023 | 15.59 | 15.61 | 15.37 | 15.37 | 1,217,722 | -0.33(-2.09%) |
Oct 17, 2023 | 15.75 | 15.85 | 15.65 | 15.70 | 2,057,590 | -0.14(-0.89%) |
Oct 16, 2023 | 15.67 | 15.86 | 15.54 | 15.84 | 1,586,391 | +0.19(+1.20%) |
Oct 13, 2023 | 15.66 | 15.82 | 15.64 | 15.65 | 1,813,543 | +0.02(+0.12%) |
Oct 12, 2023 | 15.78 | 15.78 | 15.53 | 15.63 | 1,772,096 | -0.17(-1.07%) |
Oct 11, 2023 | 15.68 | 15.83 | 15.64 | 15.80 | 1,113,161 | +0.17(+1.08%) |
Oct 10, 2023 | 15.55 | 15.77 | 15.54 | 15.63 | 1,979,438 | +0.21(+1.34%) |
Oct 09, 2023 | 15.34 | 15.58 | 15.34 | 15.43 | 1,642,752 | -0.02(-0.12%) |
Oct 06, 2023 | 15.34 | 15.63 | 15.17 | 15.45 | 3,858,036 | -0.02(-0.12%) |
Oct 05, 2023 | 15.18 | 15.47 | 15.18 | 15.47 | 3,415,447 | +0.33(+2.17%) |
Oct 04, 2023 | 14.68 | 15.18 | 14.68 | 15.14 | 4,425,275 | +0.45(+3.06%) |
Oct 03, 2023 | 14.53 | 14.72 | 14.52 | 14.69 | 2,566,767 | +0.05(+0.32%) |
Oct 02, 2023 | 15.24 | 15.25 | 14.49 | 14.64 | 3,142,799 | -0.67(-4.35%) |
Sep 29, 2023 | 15.46 | 15.51 | 15.30 | 15.31 | 2,831,329 | -0.07(-0.43%) |
Sep 28, 2023 | 15.29 | 15.44 | 15.19 | 15.37 | 1,313,881 | +0.07(+0.43%) |
Sep 27, 2023 | 15.54 | 15.58 | 15.09 | 15.31 | 1,943,958 | -0.23(-1.51%) |
Sep 26, 2023 | 15.74 | 15.83 | 15.54 | 15.54 | 1,552,233 | -0.27(-1.72%) |
Sep 25, 2023 | 15.80 | 15.85 | 15.80 | 15.81 | 1,733,655 | -0.09(-0.59%) |
Sep 22, 2023 | 15.80 | 15.94 | 15.76 | 15.91 | 1,884,043 | +0.16(+1.01%) |
Sep 21, 2023 | 15.85 | 15.95 | 15.73 | 15.75 | 1,632,060 | -0.24(-1.52%) |
Sep 20, 2023 | 15.98 | 16.14 | 15.98 | 15.99 | 994,197 | +0.05(+0.29%) |
Sep 19, 2023 | 16.11 | 16.17 | 15.91 | 15.94 | 1,330,555 | -0.14(-0.87%) |
Sep 18, 2023 | 16.13 | 16.20 | 15.93 | 16.08 | 1,160,043 | -0.05(-0.29%) |
Sep 15, 2023 | 16.19 | 16.30 | 16.10 | 16.13 | 2,567,442 | -0.07(-0.40%) |
Sep 14, 2023 | 15.91 | 16.21 | 15.91 | 16.20 | 1,757,299 | +0.41(+2.61%) |
Sep 13, 2023 | 15.96 | 15.96 | 15.76 | 15.78 | 1,540,883 | -0.12(-0.77%) |
Sep 12, 2023 | 15.83 | 15.94 | 15.77 | 15.91 | 1,267,124 | +0.11(+0.71%) |
Sep 11, 2023 | 15.76 | 15.93 | 15.71 | 15.79 | 1,449,204 | +0.11(+0.72%) |
Sep 08, 2023 | 15.76 | 15.77 | 15.62 | 15.68 | 748,821 | +0.00(+0.00%) |
Sep 07, 2023 | 15.73 | 15.90 | 15.62 | 15.68 | 1,859,934 | +0.08(+0.50%) |
Sep 06, 2023 | 15.72 | 15.74 | 15.55 | 15.60 | 1,970,086 | -0.16(-1.05%) |
Sep 05, 2023 | 16.02 | 16.02 | 15.75 | 15.77 | 1,734,258 | -0.25(-1.55%) |
Sep 01, 2023 | 16.13 | 16.23 | 16.02 | 16.02 | 1,749,233 | -0.08(-0.51%) |
Aug 31, 2023 | 16.20 | 16.33 | 16.08 | 16.10 | 2,307,315 | -0.13(-0.79%) |
Aug 30, 2023 | 16.27 | 16.38 | 16.22 | 16.23 | 1,010,214 | +0.01(+0.06%) |
Aug 29, 2023 | 15.93 | 16.24 | 15.87 | 16.22 | 1,726,348 | +0.29(+1.84%) |
Aug 28, 2023 | 15.84 | 16.00 | 15.81 | 15.92 | 1,098,317 | +0.17(+1.11%) |
Aug 25, 2023 | 15.75 | 15.80 | 15.55 | 15.75 | 1,502,295 | +0.07(+0.47%) |
Aug 24, 2023 | 15.49 | 15.71 | 15.48 | 15.68 | 1,233,871 | +0.13(+0.83%) |
Aug 23, 2023 | 15.43 | 15.59 | 15.38 | 15.55 | 1,319,031 | +0.13(+0.83%) |
Aug 22, 2023 | 15.65 | 15.64 | 15.37 | 15.42 | 1,148,971 | -0.15(-0.94%) |
Aug 21, 2023 | 15.47 | 15.61 | 15.43 | 15.57 | 1,577,652 | +0.12(+0.77%) |
Aug 18, 2023 | 15.54 | 15.56 | 15.40 | 15.45 | 1,285,519 | -0.12(-0.77%) |
Aug 17, 2023 | 15.65 | 15.75 | 15.54 | 15.57 | 1,720,509 | -0.10(-0.64%) |
Aug 16, 2023 | 15.69 | 15.80 | 15.64 | 15.67 | 1,430,996 | -0.04(-0.23%) |
Aug 15, 2023 | 16.04 | 16.06 | 15.69 | 15.70 | 1,745,028 | -0.42(-2.62%) |
Aug 14, 2023 | 16.21 | 16.26 | 16.10 | 16.13 | 1,015,657 | -0.10(-0.62%) |
Aug 11, 2023 | 16.19 | 16.24 | 16.09 | 16.23 | 1,176,413 | -0.03(-0.17%) |
Aug 10, 2023 | 16.19 | 16.34 | 16.13 | 16.25 | 1,677,148 | +0.16(+1.03%) |
Aug 09, 2023 | 15.66 | 16.11 | 15.61 | 16.09 | 2,042,292 | +0.40(+2.57%) |
Aug 08, 2023 | 15.70 | 15.73 | 15.51 | 15.69 | 2,022,362 | -0.12(-0.75%) |
Aug 07, 2023 | 15.72 | 16.01 | 15.68 | 15.80 | 1,509,913 | +0.07(+0.47%) |
Aug 04, 2023 | 15.68 | 16.01 | 15.29 | 15.73 | 3,049,299 | -0.11(-0.70%) |
Aug 03, 2023 | 15.82 | 15.88 | 15.69 | 15.84 | 2,468,135 | -0.03(-0.17%) |
Aug 02, 2023 | 16.13 | 16.22 | 15.86 | 15.87 | 1,754,021 | -0.38(-2.31%) |